Newcapec Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.740	10.740	10.200	10.450	10.104	29,887,120
2022-11-03	10.240	10.850	10.010	10.630	10.278	35,375,548
2022-11-02	11.410	11.830	10.170	10.520	10.172	52,177,041
2022-11-01	11.050	11.200	10.460	10.950	10.588	33,909,699
2022-10-31	11.160	11.680	11.000	11.200	10.829	37,331,904
2022-10-28	11.580	12.000	11.290	11.400	11.023	27,904,200
2022-10-27	11.380	12.580	11.380	11.750	11.361	37,907,200
2022-10-26	11.600	12.380	11.380	11.710	11.322	39,685,078
2022-10-25	11.200	12.000	11.180	11.830	11.438	36,288,116
2022-10-24	11.600	12.620	11.310	11.880	11.487	53,708,807
2022-10-21	9.780	11.770	9.740	11.390	11.013	50,833,262
2022-10-20	10.000	10.160	9.650	9.880	9.553	33,404,871
2022-10-19	9.190	10.230	9.130	10.090	9.756	48,360,593
2022-10-18	8.990	9.730	8.750	9.350	9.041	35,883,163
2022-10-17	8.560	9.330	8.560	8.900	8.605	29,091,543
2022-10-14	7.920	8.760	7.840	8.470	8.190	19,621,237
2022-10-13	7.660	8.040	7.620	7.920	7.658	11,153,400
2022-10-12	7.400	7.640	7.340	7.640	7.387	8,525,091
2022-10-11	7.260	7.460	7.200	7.400	7.155	3,729,876
2022-10-10	7.500	7.530	7.220	7.250	7.010	4,039,323
2022-09-30	7.470	7.700	7.450	7.460	7.213	4,799,200
2022-09-29	7.700	7.780	7.430	7.460	7.213	5,592,319
2022-09-28	7.800	7.840	7.550	7.560	7.310	3,996,051
2022-09-27	7.600	7.840	7.580	7.810	7.551	5,058,600
2022-09-26	7.780	7.800	7.470	7.500	7.252	4,657,354
2022-09-23	8.100	8.120	7.730	7.750	7.493	4,916,474
2022-09-22	8.090	8.230	8.030	8.040	7.774	4,762,902
2022-09-21	7.880	8.180	7.660	8.150	7.880	6,363,876
2022-09-20	7.840	7.970	7.800	7.900	7.639	3,482,231
2022-09-19	8.040	8.090	7.690	7.780	7.522	7,207,406
2022-09-16	8.100	8.350	8.030	8.040	7.774	7,645,100
2022-09-15	8.290	8.380	8.070	8.150	7.880	5,625,739
2022-09-14	8.180	8.300	8.100	8.290	8.016	4,801,561
2022-09-13	8.290	8.500	8.280	8.310	8.035	7,331,234
2022-09-09	8.220	8.380	8.110	8.260	7.987	7,224,323
2022-09-08	8.300	8.350	8.160	8.160	7.890	5,525,237
2022-09-07	8.320	8.350	8.180	8.320	8.045	6,140,981
2022-09-06	8.250	8.330	8.200	8.300	8.025	4,089,655
2022-09-05	8.380	8.420	8.180	8.250	7.977	5,252,602
2022-09-02	8.220	8.410	8.190	8.380	8.103	5,884,242
2022-09-01	8.200	8.350	8.150	8.150	7.880	4,435,200
2022-08-31	8.410	8.470	8.180	8.230	7.958	4,832,000
2022-08-30	8.350	8.510	8.310	8.420	8.141	4,868,521
2022-08-29	8.240	8.400	8.110	8.370	8.093	4,671,261
2022-08-26	8.580	8.600	8.390	8.410	8.132	8,270,546
2022-08-25	8.600	8.700	8.420	8.620	8.335	5,616,426
2022-08-24	8.960	8.990	8.600	8.600	8.315	8,177,284
2022-08-23	9.020	9.070	8.890	8.950	8.654	5,567,651
2022-08-22	9.000	9.120	8.810	9.000	8.702	5,525,125
2022-08-19	9.150	9.320	9.020	9.020	8.721	11,187,417
2022-08-18	9.130	9.180	8.970	9.070	8.770	6,924,112
2022-08-17	9.120	9.210	9.010	9.170	8.866	7,733,366
2022-08-16	9.270	9.280	9.070	9.120	8.818	8,142,871
2022-08-15	9.470	9.470	9.190	9.210	8.905	8,336,399
2022-08-12	9.270	9.590	9.220	9.380	9.070	12,461,641
2022-08-11	9.150	9.330	9.080	9.250	8.944	7,951,834
2022-08-10	9.040	9.170	9.020	9.060	8.760	4,618,003
2022-08-09	9.200	9.220	9.040	9.110	8.808	5,652,558
2022-08-08	9.060	9.200	9.040	9.170	8.866	6,709,468
2022-08-05	8.820	9.110	8.800	9.110	8.808	10,461,918

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0800 CNY
2025-06-13	0.0800 CNY
2024-05-29	0.0800 CNY
2023-06-09	0.0650 CNY
2022-05-25	0.0650 CNY
2021-06-21	0.0600 CNY
2020-06-01	0.0600 CNY
2019-06-18	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.